Customer Menu Group
Calendar
DTN Menu Group
Market News
Pawnee Co. Cooperative Association
P. O. Box 50
103 East Third
Larned, KS 67550
620-285-2161
Home
About Us
Agronomy
PCCA Bids
Market Data
Markets Page
Quotes
Portfolio
News
Ag Links
Grain
Market News
Weather
Weather
Weather Outlook
Drought Monitor
Contact Us
Futures Markets
Electronic SRW Wheat (CBOT)
Contract
Sym
Prev
Open
High
Low
Last Trade
Chg
Settle
Last Update
WHEAT
Jul 22
@W2N
1200'4
1208'0
1208'0
1168'0
1170'4
-31'6
1168'6
s
1:19P May 20
WHEAT
Sep 22
@W2U
1206'0
1213'6
1213'6
1174'0
1175'6
-31'4
1174'4
s
1:19P May 20
WHEAT
Dec 22
@W2Z
1210'0
1218'2
1218'2
1178'6
1179'0
-30'6
1179'2
s
1:19P May 20
WHEAT
Mar 23
@W3H
1209'4
1210'0
1214'6
1179'2
1181'0
-29'4
1180'0
s
1:19P May 20
WHEAT
May 23
@W3K
1192'2
1185'4
1197'4
1165'2
1168'0
-26'2
1166'0
s
1:19P May 20
WHEAT
Jul 23
@W3N
1125'0
1125'0
1130'0
1098'6
1105'6
-20'0
1105'0
s
1:19P May 20
WHEAT
Sep 23
@W3U
1094'6
1090'0
1096'4
1071'0
1082'2
-18'6
1076'0
s
1:19P May 20
WHEAT
Dec 23
@W3Z
1084'6
1076'0
1082'4
1063'4
1073'6
-15'4
1069'2
s
1:19P May 20
WHEAT
Mar 24
@W4H
1062'6
1050'2
1050'2
1050'2
1050'2
-13'4
1049'2
s
1:15P May 20
WHEAT
May 24
@W4K
1032'2
1005'0
-12'2
1020'0
s
1:15P May 20
WHEAT
Jul 24
@W4N
975'4
958'6
958'6
958'6
958'6
-17'2
958'2
s
1:15P May 20
Electronic KC HRW Wheat (KCBT)
Contract
Sym
Prev
Open
High
Low
Last Trade
Chg
Settle
Last Update
HARD RED WIN...
Jul 22
@KW2N
1295'2
1297'4
1300'0
1251'6
1256'2
-42'4
1252'6
s
1:19P May 20
HARD RED WIN...
Sep 22
@KW2U
1299'0
1300'0
1301'2
1255'2
1257'4
-42'2
1256'6
s
1:18P May 20
HARD RED WIN...
Dec 22
@KW2Z
1302'0
1303'4
1305'6
1259'6
1263'4
-41'0
1261'0
s
1:18P May 20
HARD RED WIN...
Mar 23
@KW3H
1299'2
1299'2
1300'2
1258'6
1259'0
-39'2
1260'0
s
1:17P May 20
HARD RED WIN...
May 23
@KW3K
1271'4
1270'6
1270'6
1231'6
1232'6
-38'2
1233'2
s
1:17P May 20
HARD RED WIN...
Jul 23
@KW3N
1169'2
1170'0
1170'0
1136'2
1144'4
-27'4
1141'6
s
1:17P May 20
HARD RED WIN...
Sep 23
@KW3U
1120'0
1106'0
1106'0
1084'2
1091'4
-25'2
1094'6
s
1:15P May 20
HARD RED WIN...
Dec 23
@KW3Z
1102'6
1083'6
1084'6
1080'0
1084'6
-23'0
1079'6
s
1:15P May 20
HARD RED WIN...
Mar 24
@KW4H
1080'0
1080'0
1080'0
1080'0
1080'0
-23'0
1057'0
s
1:15P May 20
HARD RED WIN...
May 24
@KW4K
1020'2
-23'0
997'2
s
1:15P May 20
HARD RED WIN...
Jul 24
@KW4N
941'4
932'0
932'0
932'0
932'0
-16'4
925'0
s
1:15P May 20
Spring Wheat (MGE)
Contract
Sym
Prev
Open
High
Low
Last Trade
Chg
Settle
Last Update
HARD RED SPR...
Jul 22
@MW2N
1330'4
1330'0
1330'0
1276'0
1286'0
-51'4
1279'0
s
1:31P May 20
HARD RED SPR...
Sep 22
@MW2U
1329'0
1328'2
1330'0
1275'4
1285'6
-50'2
1278'6
s
1:31P May 20
HARD RED SPR...
Dec 22
@MW2Z
1325'0
1324'2
1325'2
1272'4
1281'2
-50'2
1274'6
s
1:31P May 20
HARD RED SPR...
Mar 23
@MW3H
1322'2
1310'0
1310'4
1271'6
1280'0
-48'2
1274'0
s
1:31P May 20
HARD RED SPR...
May 23
@MW3K
1312'2
1310'0
1310'0
1277'4
1277'4
-44'2
1268'0
s
1:31P May 20
HARD RED SPR...
Jul 23
@MW3N
1256'0
1246'0
1246'0
1246'0
1246'0
-29'4
1226'4
s
1:31P May 20
HARD RED SPR...
Sep 23
@MW3U
1144'0
1126'0
1126'0
1100'0
1100'0
-33'0
1111'0
s
1:31P May 20
HARD RED SPR...
Dec 23
@MW3Z
1093'2
1070'0
-27'0
1066'2
s
1:31P May 20
Click the name to show chart below.
Back to Futures Markets List
Quick Quote
Enter a symbol below
Symbol Lookup
WHEAT (@W2N)
Exchange:
CBOT
Last Trade:
1170'4
Change:
-31'6
Bid:
1171'6
Ask:
1171'6
Today's High:
1208'0
Today's Low:
1168'0
Volume:
38,945
Open:
1208'0
Settle:
1168'6
s
Prev:
1200'4
Contract High:
Contract Low:
Updated:
May-20-2022
1:19:00PM
Delay Time:
10 Minutes
DTN Market Matters Blog
DTN Weekly DDG Price Falls Lower on Average
Editorial Staff
–
Posted at Friday, May 20, 2022 10:25AM CDT
@W2N
Get Future prices and Cash Bids emailed to you each morning from DTN –
click here
.
Copyright DTN. All rights reserved.
Disclaimer
.